股票概览
19.69
-0.3%
-0.06
19.9
开盘价
19.9
最高价
19.68
最低价
3,356
成交量
数据更新至: 2024-05-20
技术指标
19.65
MA5 (5日均线)
19.67
MA10 (10日均线)
19.42
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 19.9 | 19.9 | 19.68 | 19.69 | -0.3% | 3,356 | 6,634,260 |
| 2024-05-17 | 19.66 | 19.79 | 19.54 | 19.75 | +0.25% | 4,305 | 8,476,965 |
| 2024-05-16 | 19.8 | 19.95 | 19.63 | 19.7 | +0.36% | 4,807 | 9,515,796 |
| 2024-05-15 | 19.5 | 19.76 | 19.35 | 19.63 | +0.67% | 4,227 | 8,278,632 |
| 2024-05-14 | 19.4 | 19.6 | 19.18 | 19.5 | +1.83% | 3,213 | 6,248,131 |
| 2024-05-13 | 19.5 | 19.59 | 19.06 | 19.15 | -2.3% | 4,573 | 8,835,022 |
| 2024-05-10 | 19.94 | 19.97 | 19.6 | 19.6 | -1.75% | 4,318 | 8,512,439 |
| 2024-05-09 | 19.82 | 20 | 19.64 | 19.95 | +0.66% | 4,745 | 9,456,186 |
| 2024-05-08 | 19.8 | 20.09 | 19.79 | 19.82 | -0.55% | 4,447 | 8,853,798 |
| 2024-05-07 | 19.99 | 19.99 | 19.79 | 19.93 | +0.35% | 4,204 | 8,366,235 |
| 2024-05-06 | 19.87 | 19.99 | 19.83 | 19.86 | +0.35% | 5,867 | 11,684,332 |
| 2024-04-30 | 19.65 | 19.9 | 19.49 | 19.79 | +0.97% | 8,434 | 16,612,763 |
| 2024-04-29 | 18.91 | 19.64 | 18.91 | 19.6 | +2.78% | 8,114 | 15,720,147 |
| 2024-04-26 | 18.97 | 19.13 | 18.84 | 19.07 | +0.53% | 4,690 | 8,920,024 |
| 2024-04-25 | 19 | 19.28 | 18.85 | 18.97 | +0.26% | 4,727 | 9,029,163 |
| 2024-04-24 | 18.62 | 19.07 | 18.62 | 18.92 | +1.12% | 4,383 | 8,294,847 |
| 2024-04-23 | 18.56 | 18.87 | 18.46 | 18.71 | +1.35% | 3,921 | 7,329,881 |
| 2024-04-22 | 18.62 | 18.88 | 18.27 | 18.46 | -1.86% | 4,759 | 8,830,150 |
| 2024-04-19 | 19.12 | 19.29 | 18.8 | 18.81 | -2.99% | 6,754 | 12,796,072 |
| 2024-04-18 | 19.44 | 19.86 | 18.83 | 19.39 | -2.51% | 14,571 | 28,126,620 |
| 2024-04-17 | 18.7 | 20.2 | 18.7 | 19.89 | +7.22% | 13,620 | 26,619,518 |
| 2024-04-16 | 19.5 | 19.5 | 18.45 | 18.55 | -4.87% | 12,598 | 23,580,742 |
| 2024-04-15 | 19.75 | 20.15 | 19 | 19.5 | -3.08% | 14,207 | 27,717,415 |
| 2024-04-12 | 20.29 | 20.3 | 19.88 | 20.12 | +0.1% | 10,551 | 21,210,149 |
| 2024-04-11 | 19.82 | 20.41 | 19.5 | 20.1 | +1.72% | 15,144 | 30,526,783 |
| 2024-04-10 | 20.06 | 20.45 | 19.68 | 19.76 | -1.25% | 11,884 | 23,834,508 |
| 2024-04-09 | 19.59 | 20.11 | 19.54 | 20.01 | +1.63% | 6,967 | 13,821,512 |
| 2024-04-08 | 20.09 | 20.16 | 19.61 | 19.69 | -1.89% | 5,997 | 11,900,330 |
| 2024-04-03 | 19.96 | 20.2 | 19.95 | 20.07 | -0.15% | 6,619 | 13,284,306 |
| 2024-04-02 | 19.98 | 20.18 | 19.89 | 20.1 | +0.95% | 8,160 | 16,362,275 |
| 2024-04-01 | 19.43 | 19.97 | 19.43 | 19.91 | +2.52% | 7,824 | 15,474,455 |
| 2024-03-29 | 19.25 | 19.52 | 19.16 | 19.42 | +0.88% | 6,202 | 12,010,662 |
| 2024-03-28 | 18.96 | 19.39 | 18.84 | 19.25 | +2.67% | 7,603 | 14,584,843 |
| 2024-03-27 | 19.36 | 19.46 | 18.75 | 18.75 | -3.15% | 6,599 | 12,592,731 |
| 2024-03-26 | 19.39 | 19.52 | 19.1 | 19.36 | -0.15% | 6,783 | 13,093,539 |
| 2024-03-25 | 19.66 | 19.86 | 19.34 | 19.39 | -1.92% | 6,724 | 13,193,964 |
| 2024-03-22 | 19.81 | 19.98 | 19.39 | 19.77 | -0.2% | 10,970 | 21,615,670 |
| 2024-03-21 | 20.06 | 20.19 | 19.8 | 19.81 | -1.54% | 10,247 | 20,458,800 |
| 2024-03-20 | 20.23 | 20.3 | 20.12 | 20.12 | -0.54% | 8,140 | 16,445,175 |
| 2024-03-19 | 20.22 | 20.4 | 20.07 | 20.23 | +0.1% | 9,287 | 18,746,856 |
| 2024-03-18 | 20.29 | 20.4 | 20.05 | 20.21 | -0.2% | 12,991 | 26,230,789 |
| 2024-03-15 | 20.22 | 20.32 | 20.01 | 20.25 | -0.05% | 6,027 | 12,163,680 |
| 2024-03-14 | 20.5 | 20.9 | 19.9 | 20.26 | -0.59% | 12,531 | 25,434,352 |
| 2024-03-13 | 20.41 | 20.47 | 20.07 | 20.38 | -0.54% | 10,915 | 22,079,886 |
| 2024-03-12 | 20.97 | 21.06 | 20.32 | 20.49 | -2.24% | 17,222 | 35,356,349 |
| 2024-03-11 | 20.47 | 21.39 | 20.2 | 20.96 | +2.39% | 26,828 | 55,772,281 |
| 2024-03-08 | 20.15 | 20.67 | 19.95 | 20.47 | +1.84% | 20,696 | 42,209,965 |
| 2024-03-07 | 19.5 | 20.1 | 19.5 | 20.1 | +3.29% | 21,572 | 42,743,558 |
| 2024-03-06 | 19.55 | 19.68 | 19.3 | 19.46 | -0.1% | 8,803 | 17,148,551 |
| 2024-03-05 | 19.54 | 20 | 19.25 | 19.48 | -0.36% | 14,159 | 27,833,252 |
| 2024-03-04 | 19.7 | 19.9 | 19.39 | 19.55 | -2.3% | 16,182 | 31,720,632 |
| 2024-03-01 | 19.72 | 20.8 | 19.41 | 20.01 | +0.91% | 26,560 | 52,962,568 |
| 2024-02-29 | 19 | 20.17 | 18.51 | 19.83 | +2.43% | 27,758 | 54,297,144 |
| 2024-02-28 | 19.3 | 21.1 | 18.99 | 19.36 | +0.26% | 33,114 | 65,015,517 |
| 2024-02-27 | 18.85 | 19.5 | 18.68 | 19.31 | +1.42% | 20,653 | 39,444,533 |
| 2024-02-26 | 19.3 | 19.5 | 18.6 | 19.04 | -0.99% | 30,204 | 57,295,741 |
| 2024-02-23 | 17.56 | 19.23 | 17.36 | 19.23 | +10.01% | 17,916 | 33,100,993 |
| 2024-02-22 | 17.31 | 17.55 | 17.17 | 17.48 | +1.45% | 10,095 | 17,547,595 |
| 2024-02-21 | 16.9 | 17.5 | 16.6 | 17.23 | +2.32% | 13,509 | 23,233,049 |
| 2024-02-20 | 16.79 | 16.97 | 16.45 | 16.84 | +0.36% | 8,426 | 14,103,083 |
| 2024-02-19 | 16.98 | 17.18 | 16.63 | 16.78 | +1.88% | 12,254 | 20,659,656 |
| 2024-02-08 | 15.52 | 16.54 | 15.38 | 16.47 | +8.43% | 17,186 | 27,562,409 |
| 2024-02-07 | 15.75 | 15.88 | 15.18 | 15.19 | -3.31% | 14,058 | 21,853,474 |
| 2024-02-06 | 16.04 | 16.33 | 14.74 | 15.71 | -3.97% | 22,200 | 33,960,669 |
| 2024-02-05 | 17.86 | 17.91 | 16.36 | 16.36 | -10.01% | 22,929 | 38,278,585 |
| 2024-02-02 | 17.35 | 18.72 | 17.35 | 18.18 | +5.51% | 31,750 | 57,676,706 |
| 2024-02-01 | 17.43 | 17.62 | 16.89 | 17.23 | -1.77% | 9,366 | 16,122,017 |
| 2024-01-31 | 18.51 | 18.6 | 17.53 | 17.54 | -5.9% | 14,165 | 25,463,079 |
| 2024-01-30 | 19.4 | 19.4 | 18.6 | 18.64 | -4.16% | 12,542 | 23,692,167 |
| 2024-01-29 | 20.39 | 20.39 | 19.41 | 19.45 | -3.71% | 16,711 | 32,865,749 |
| 2024-01-26 | 20.68 | 20.93 | 20.1 | 20.2 | -2.27% | 18,481 | 37,727,987 |
| 2024-01-25 | 21.1 | 21.26 | 20.22 | 20.67 | -2.04% | 26,684 | 54,905,593 |
| 2024-01-24 | 20 | 21.15 | 19.85 | 21.1 | +5.08% | 35,624 | 73,866,274 |
| 2024-01-23 | 20.1 | 20.31 | 18.5 | 20.08 | +0.3% | 30,892 | 61,424,196 |
| 2024-01-22 | 22.22 | 22.23 | 20.01 | 20.02 | -9.94% | 44,466 | 93,156,043 |
| 2024-01-19 | 22.39 | 23.33 | 21.91 | 22.23 | -1.42% | 49,361 | 111,224,712 |
| 2024-01-18 | 21.55 | 23.65 | 21.41 | 22.55 | +4.35% | 49,683 | 110,966,675 |
| 2024-01-17 | 21.39 | 22.13 | 21.13 | 21.61 | +1.03% | 29,591 | 64,721,452 |
| 2024-01-16 | 21.55 | 21.56 | 20.95 | 21.39 | -0.7% | 12,764 | 27,091,775 |
| 2024-01-15 | 21.6 | 21.86 | 21.49 | 21.54 | -0.42% | 8,287 | 17,961,728 |
| 2024-01-12 | 21.57 | 21.88 | 21.51 | 21.63 | -0.14% | 10,192 | 22,117,591 |
| 2024-01-11 | 21.23 | 21.7 | 21.22 | 21.66 | +1.83% | 10,141 | 21,828,062 |
| 2024-01-10 | 21.53 | 21.68 | 21.22 | 21.27 | -1.85% | 11,170 | 23,895,358 |
| 2024-01-09 | 21.4 | 21.88 | 21.2 | 21.67 | +1.26% | 14,956 | 32,347,138 |
| 2024-01-08 | 21.25 | 21.97 | 21.15 | 21.4 | +0.52% | 14,158 | 30,629,000 |
| 2024-01-05 | 21.9 | 21.98 | 21.28 | 21.29 | -2.83% | 12,093 | 26,081,605 |
| 2024-01-04 | 21.66 | 21.97 | 21.41 | 21.91 | +1.2% | 13,219 | 28,692,476 |
| 2024-01-03 | 21.55 | 21.87 | 21.41 | 21.65 | -0.05% | 11,128 | 24,060,351 |
| 2024-01-02 | 21.39 | 22.18 | 21.39 | 21.66 | +0.51% | 19,574 | 42,566,672 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：